NKE - NIKE, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616C00045000 | 2023-05-18 11:40AM EDT | 45.00 | 73.40 | 60.00 | 60.80 | 0.00 | - | 1 | 9 | 186.72% |
| NKE230616C00047500 | 2023-05-24 9:31AM EDT | 47.50 | 60.70 | 57.25 | 58.30 | 0.00 | - | 1 | 1 | 135.94% |
| NKE230616C00050000 | 2022-12-02 11:18AM EDT | 50.00 | 61.50 | 67.50 | 68.30 | 0.00 | - | 1 | 9 | 567.09% |
| NKE230616C00055000 | 2022-10-04 3:30PM EDT | 55.00 | 35.99 | 37.60 | 38.20 | 0.00 | - | 10 | 11 | 0.00% |
| NKE230616C00060000 | 2022-11-28 3:40PM EDT | 60.00 | 46.82 | 56.00 | 56.80 | 0.00 | - | 7 | 19 | 433.28% |
| NKE230616C00065000 | 2023-05-25 11:52AM EDT | 65.00 | 43.25 | 40.00 | 40.70 | 0.00 | - | 1 | 27 | 104.88% |
| NKE230616C00070000 | 2023-04-21 9:30AM EDT | 70.00 | 54.30 | 44.70 | 45.05 | 0.00 | - | 1 | 67 | 326.00% |
| NKE230616C00075000 | 2023-05-12 10:20AM EDT | 75.00 | 46.25 | 30.05 | 30.75 | 0.00 | - | 2 | 36 | 82.13% |
| NKE230616C00080000 | 2023-05-31 9:42AM EDT | 80.00 | 26.00 | 25.05 | 25.65 | -4.60 | -15.03% | 1 | 136 | 63.87% |
| NKE230616C00082500 | 2023-04-12 10:55AM EDT | 82.50 | 41.95 | 37.50 | 38.30 | 0.00 | - | 1 | 37 | 325.02% |
| NKE230616C00085000 | 2023-05-17 9:41AM EDT | 85.00 | 20.80 | 20.10 | 20.65 | -10.60 | -33.76% | 3 | 100 | 53.52% |
| NKE230616C00087500 | 2023-05-30 10:01AM EDT | 87.50 | 17.67 | 17.60 | 18.05 | -2.53 | -12.52% | 2 | 107 | 56.54% |
| NKE230616C00090000 | 2023-05-30 10:51AM EDT | 90.00 | 17.67 | 15.15 | 15.70 | 0.00 | - | 1 | 137 | 54.74% |
| NKE230616C00092500 | 2023-05-31 2:04PM EDT | 92.50 | 12.95 | 12.65 | 13.30 | -19.30 | -59.84% | 1 | 267 | 50.00% |
| NKE230616C00095000 | 2023-05-25 11:39AM EDT | 95.00 | 10.60 | 10.45 | 10.90 | -2.78 | -20.78% | 1 | 580 | 44.53% |
| NKE230616C00097500 | 2023-05-30 12:57PM EDT | 97.50 | 10.10 | 8.20 | 8.40 | 0.00 | - | 1 | 563 | 36.45% |
| NKE230616C00100000 | 2023-05-31 11:38AM EDT | 100.00 | 6.10 | 6.10 | 6.25 | -2.10 | -25.61% | 2 | 2,232 | 33.72% |
| NKE230616C00103000 | 2023-05-31 10:25AM EDT | 103.00 | 3.85 | 3.85 | 4.00 | -2.15 | -35.83% | 2 | 12 | 31.30% |
| NKE230616C00104000 | 2023-05-31 12:43PM EDT | 104.00 | 3.31 | 3.20 | 3.35 | -2.34 | -41.42% | 5 | 17 | 30.59% |
| NKE230616C00105000 | 2023-05-31 3:59PM EDT | 105.00 | 2.65 | 2.65 | 2.80 | -1.12 | -29.71% | 176 | 1,411 | 30.40% |
| NKE230616C00106000 | 2023-05-31 3:57PM EDT | 106.00 | 2.20 | 2.09 | 2.26 | -0.72 | -24.66% | 142 | 167 | 29.61% |
| NKE230616C00107000 | 2023-05-31 2:45PM EDT | 107.00 | 1.72 | 1.66 | 1.80 | -0.64 | -27.12% | 18 | 222 | 29.08% |
| NKE230616C00108000 | 2023-05-31 3:52PM EDT | 108.00 | 1.43 | 1.29 | 1.37 | -0.47 | -24.74% | 97 | 349 | 28.13% |
| NKE230616C00109000 | 2023-05-31 3:33PM EDT | 109.00 | 1.09 | 0.98 | 1.06 | -0.42 | -27.81% | 76 | 0 | 27.91% |
| NKE230616C00110000 | 2023-05-31 3:55PM EDT | 110.00 | 0.80 | 0.73 | 0.81 | -0.36 | -31.03% | 247 | 0 | 27.78% |
| NKE230616C00111000 | 2023-05-31 3:46PM EDT | 111.00 | 0.63 | 0.56 | 0.62 | -0.31 | -32.98% | 73 | 0 | 27.83% |
| NKE230616C00112000 | 2023-05-31 3:38PM EDT | 112.00 | 0.48 | 0.42 | 0.47 | -0.22 | -31.43% | 120 | 964 | 27.93% |
| NKE230616C00113000 | 2023-05-31 1:01PM EDT | 113.00 | 0.33 | 0.31 | 0.36 | -0.19 | -36.54% | 159 | 537 | 28.22% |
| NKE230616C00114000 | 2023-05-31 3:49PM EDT | 114.00 | 0.28 | 0.23 | 0.28 | -0.15 | -34.88% | 73 | 332 | 28.61% |
| NKE230616C00115000 | 2023-05-31 3:46PM EDT | 115.00 | 0.21 | 0.19 | 0.20 | -0.08 | -27.59% | 364 | 5,569 | 28.52% |
| NKE230616C00116000 | 2023-05-31 3:53PM EDT | 116.00 | 0.17 | 0.13 | 0.16 | -0.06 | -26.09% | 87 | 1,562 | 29.15% |
| NKE230616C00117000 | 2023-05-31 3:47PM EDT | 117.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 76 | 0 | 29.88% |
| NKE230616C00118000 | 2023-05-31 10:33AM EDT | 118.00 | 0.11 | 0.05 | 0.11 | -0.04 | -26.67% | 86 | 1,906 | 30.76% |
| NKE230616C00119000 | 2023-05-31 3:08PM EDT | 119.00 | 0.09 | 0.05 | 0.09 | -0.08 | -47.06% | 104 | 438 | 31.45% |
| NKE230616C00120000 | 2023-05-31 3:28PM EDT | 120.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 45 | 6,758 | 32.62% |
| NKE230616C00121000 | 2023-05-30 12:41PM EDT | 121.00 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 2 | 0 | 34.28% |
| NKE230616C00122000 | 2023-05-31 1:25PM EDT | 122.00 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 20 | 44 | 35.16% |
| NKE230616C00123000 | 2023-05-31 11:19AM EDT | 123.00 | 0.04 | 0.00 | 0.08 | -0.04 | -50.00% | 8 | 9 | 37.50% |
| NKE230616C00124000 | 2023-05-30 9:33AM EDT | 124.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 52 | 37.50% |
| NKE230616C00125000 | 2023-05-31 3:09PM EDT | 125.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 18 | 7,774 | 39.94% |
| NKE230616C00126000 | 2023-05-30 10:51AM EDT | 126.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 26 | 59 | 40.63% |
| NKE230616C00127000 | 2023-05-23 9:34AM EDT | 127.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 9 | 41.02% |
| NKE230616C00130000 | 2023-05-31 3:35PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 38 | 12,755 | 43.95% |
| NKE230616C00135000 | 2023-05-31 1:30PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 37 | 6,509 | 50.59% |
| NKE230616C00140000 | 2023-05-31 1:12PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 119 | 3,497 | 52.34% |
| NKE230616C00145000 | 2023-05-31 1:12PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 4,354 | 51.56% |
| NKE230616C00150000 | 2023-05-31 12:57PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 0 | 59.38% |
| NKE230616C00155000 | 2023-05-26 3:18PM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 17 | 379 | 68.75% |
| NKE230616C00160000 | 2023-05-26 10:10AM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,281 | 73.44% |
| NKE230616C00165000 | 2023-05-26 10:10AM EDT | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 78.13% |
| NKE230616C00170000 | 2023-05-17 11:05AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 73.44% |
| NKE230616C00175000 | 2023-05-30 3:14PM EDT | 175.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 139 | 87.50% |
| NKE230616C00180000 | 2023-05-15 10:56AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 743 | 81.25% |
| NKE230616C00185000 | 2023-05-03 11:24AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 40 | 95.31% |
| NKE230616C00190000 | 2023-03-24 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 119 | 99.22% |
| NKE230616C00195000 | 2023-03-21 3:04PM EDT | 195.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 202 | 103.13% |
| NKE230616C00200000 | 2023-03-17 1:29PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 319 | 104.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616P00045000 | 2023-02-27 4:46PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 962 | 148.44% |
| NKE230616P00047500 | 2023-03-22 1:12PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 135.94% |
| NKE230616P00050000 | 2023-05-04 2:55PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 304 | 131.25% |
| NKE230616P00055000 | 2023-05-02 12:58PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 958 | 115.63% |
| NKE230616P00060000 | 2023-05-17 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,513 | 87.50% |
| NKE230616P00065000 | 2023-05-26 3:36PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,481 | 76.56% |
| NKE230616P00070000 | 2023-05-04 11:51AM EDT | 70.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 20 | 1,571 | 75.00% |
| NKE230616P00075000 | 2023-05-26 2:19PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,129 | 59.38% |
| NKE230616P00080000 | 2023-05-30 12:23PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 23 | 3,450 | 55.86% |
| NKE230616P00082500 | 2023-05-26 1:58PM EDT | 82.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 12 | 552 | 51.17% |
| NKE230616P00085000 | 2023-05-31 12:21PM EDT | 85.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 8 | 2,610 | 49.41% |
| NKE230616P00087500 | 2023-05-30 10:51AM EDT | 87.50 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 772 | 46.29% |
| NKE230616P00090000 | 2023-05-31 2:26PM EDT | 90.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 6 | 1,460 | 43.26% |
| NKE230616P00092500 | 2023-05-31 1:38PM EDT | 92.50 | 0.22 | 0.19 | 0.22 | +0.06 | +37.50% | 41 | 3,099 | 40.04% |
| NKE230616P00095000 | 2023-05-31 2:50PM EDT | 95.00 | 0.32 | 0.31 | 0.35 | 0.00 | - | 272 | 2,615 | 37.40% |
| NKE230616P00097500 | 2023-05-31 1:39PM EDT | 97.50 | 0.54 | 0.52 | 0.58 | +0.05 | +10.20% | 9 | 2,111 | 35.25% |
| NKE230616P00100000 | 2023-05-31 3:54PM EDT | 100.00 | 0.87 | 0.86 | 0.93 | +0.07 | +8.75% | 188 | 9,072 | 32.81% |
| NKE230616P00103000 | 2023-05-31 3:57PM EDT | 103.00 | 1.61 | 1.62 | 1.69 | +0.11 | +7.33% | 14 | 2,094 | 30.69% |
| NKE230616P00104000 | 2023-05-31 3:49PM EDT | 104.00 | 1.81 | 1.95 | 2.10 | +0.12 | +7.10% | 16 | 531 | 30.71% |
| NKE230616P00105000 | 2023-05-31 3:59PM EDT | 105.00 | 2.41 | 2.35 | 2.46 | +0.34 | +16.43% | 794 | 9,864 | 29.47% |
| NKE230616P00106000 | 2023-05-31 3:59PM EDT | 106.00 | 2.89 | 2.85 | 2.95 | +0.46 | +18.93% | 96 | 407 | 29.05% |
| NKE230616P00107000 | 2023-05-31 3:27PM EDT | 107.00 | 3.30 | 3.35 | 3.55 | +0.30 | +10.00% | 33 | 927 | 29.20% |
| NKE230616P00108000 | 2023-05-31 12:57PM EDT | 108.00 | 3.80 | 4.00 | 4.15 | +0.38 | +11.11% | 44 | 743 | 28.64% |
| NKE230616P00109000 | 2023-05-31 2:28PM EDT | 109.00 | 4.69 | 4.70 | 4.85 | +0.79 | +20.26% | 20 | 872 | 28.59% |
| NKE230616P00110000 | 2023-05-31 3:27PM EDT | 110.00 | 5.45 | 5.45 | 5.65 | +0.65 | +13.54% | 55 | 8,448 | 29.25% |
| NKE230616P00111000 | 2023-05-31 1:53PM EDT | 111.00 | 6.12 | 6.25 | 6.45 | +1.67 | +37.53% | 3 | 322 | 29.32% |
| NKE230616P00112000 | 2023-05-31 10:16AM EDT | 112.00 | 7.10 | 7.00 | 7.30 | +2.45 | +52.69% | 4 | 258 | 29.64% |
| NKE230616P00113000 | 2023-05-30 9:33AM EDT | 113.00 | 8.23 | 7.90 | 8.25 | +2.84 | +52.69% | 1 | 34 | 31.35% |
| NKE230616P00114000 | 2023-05-26 11:36AM EDT | 114.00 | 6.87 | 8.75 | 9.15 | 0.00 | - | 3 | 112 | 31.79% |
| NKE230616P00115000 | 2023-05-31 3:52PM EDT | 115.00 | 9.71 | 9.90 | 10.15 | +0.71 | +7.89% | 221 | 12,593 | 34.23% |
| NKE230616P00116000 | 2023-05-23 9:30AM EDT | 116.00 | 7.45 | 10.65 | 11.10 | 0.00 | - | - | 6 | 35.30% |
| NKE230616P00117000 | 2023-05-25 3:34PM EDT | 117.00 | 9.76 | 11.60 | 12.10 | 0.00 | - | - | 17 | 37.55% |
| NKE230616P00118000 | 2023-05-31 9:34AM EDT | 118.00 | 12.86 | 12.65 | 13.10 | +5.32 | +70.56% | 2 | 4 | 39.75% |
| NKE230616P00119000 | 2023-05-31 3:08PM EDT | 119.00 | 13.72 | 13.65 | 14.15 | +2.08 | +17.87% | 5 | 10 | 43.26% |
| NKE230616P00120000 | 2023-05-31 2:41PM EDT | 120.00 | 14.70 | 14.70 | 15.20 | +0.94 | +6.83% | 25 | 7,558 | 46.78% |
| NKE230616P00122000 | 2023-05-25 2:00PM EDT | 122.00 | 14.25 | 16.60 | 17.30 | 0.00 | - | - | 2 | 53.61% |
| NKE230616P00123000 | 2023-05-26 3:41PM EDT | 123.00 | 15.73 | 17.50 | 18.25 | 0.00 | - | 2 | 3 | 54.39% |
| NKE230616P00124000 | 2023-05-25 10:08AM EDT | 124.00 | 16.01 | 18.60 | 19.20 | 0.00 | - | - | 3 | 55.08% |
| NKE230616P00125000 | 2023-05-31 2:00PM EDT | 125.00 | 19.92 | 19.65 | 20.25 | +1.97 | +10.97% | 6 | 6,090 | 58.50% |
| NKE230616P00126000 | 2023-05-22 1:00PM EDT | 126.00 | 14.50 | 20.55 | 21.30 | 0.00 | - | - | 1 | 61.87% |
| NKE230616P00130000 | 2023-05-31 10:06AM EDT | 130.00 | 24.69 | 24.65 | 25.20 | +2.72 | +12.38% | 4 | 3,373 | 55.47% |
| NKE230616P00135000 | 2023-05-26 2:57PM EDT | 135.00 | 27.15 | 29.60 | 30.25 | 0.00 | - | 1 | 318 | 63.38% |
| NKE230616P00140000 | 2023-05-30 12:35PM EDT | 140.00 | 33.00 | 34.50 | 35.30 | 0.00 | - | 10 | 13 | 69.14% |
| NKE230616P00145000 | 2023-05-18 12:14PM EDT | 145.00 | 27.40 | 39.50 | 40.30 | 0.00 | - | 2 | 2 | 75.98% |
| NKE230616P00150000 | 2023-04-11 1:58PM EDT | 150.00 | 26.72 | 27.40 | 28.25 | 0.00 | - | 10 | 0 | 0.00% |
| NKE230616P00155000 | 2023-05-31 9:39AM EDT | 155.00 | 49.30 | 49.60 | 50.25 | +18.75 | +61.37% | 1 | 0 | 90.72% |
| NKE230616P00160000 | 2023-02-17 11:52AM EDT | 160.00 | 35.90 | 39.30 | 39.90 | 0.00 | - | 2 | 0 | 0.00% |
| NKE230616P00165000 | 2022-05-19 12:57PM EDT | 165.00 | 58.62 | 57.45 | 58.35 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230616P00170000 | 2023-05-18 11:56AM EDT | 170.00 | 51.45 | 64.45 | 65.30 | 0.00 | - | 1 | 0 | 103.52% |
| NKE230616P00180000 | 2023-05-19 10:18AM EDT | 180.00 | 64.90 | 74.45 | 75.35 | 0.00 | - | 1 | 0 | 116.21% |
| NKE230616P00200000 | 2022-10-03 12:52PM EDT | 200.00 | 114.65 | 107.25 | 107.90 | 0.00 | - | - | 0 | 376.90% |
© 2023 Yahoo. All rights reserved.